Deutsche Lufthansa AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 9.002 | 9.098 | 8.972 | 9.054 | 8.703 | 3,137,424 |
| 2026-02-03 | 8.994 | 9.016 | 8.908 | 8.992 | 8.644 | 3,020,321 |
| 2026-02-02 | 8.750 | 8.948 | 8.748 | 8.924 | 8.578 | 3,710,061 |
| 2026-01-30 | 8.698 | 8.800 | 8.644 | 8.700 | 8.363 | 3,287,878 |
| 2026-01-29 | 8.724 | 8.840 | 8.558 | 8.640 | 8.305 | 3,044,268 |
| 2026-01-28 | 8.640 | 8.734 | 8.574 | 8.682 | 8.346 | 2,740,101 |
| 2026-01-27 | 8.750 | 8.778 | 8.666 | 8.738 | 8.400 | 3,336,374 |
| 2026-01-26 | 8.766 | 8.818 | 8.644 | 8.770 | 8.430 | 3,115,065 |
| 2026-01-23 | 8.942 | 8.942 | 8.688 | 8.804 | 8.463 | 4,580,876 |
| 2026-01-22 | 8.802 | 9.040 | 8.802 | 8.974 | 8.626 | 6,301,146 |
| 2026-01-21 | 8.400 | 8.708 | 8.398 | 8.642 | 8.307 | 4,081,825 |
| 2026-01-20 | 8.402 | 8.410 | 8.246 | 8.354 | 8.030 | 3,525,556 |
| 2026-01-19 | 8.260 | 8.478 | 8.236 | 8.428 | 8.102 | 2,993,878 |
| 2026-01-16 | 8.448 | 8.454 | 8.334 | 8.372 | 8.048 | 2,284,045 |
| 2026-01-15 | 8.400 | 8.460 | 8.302 | 8.448 | 8.121 | 3,624,789 |
| 2026-01-14 | 8.522 | 8.562 | 8.192 | 8.222 | 7.904 | 7,418,913 |
| 2026-01-13 | 8.826 | 8.852 | 8.610 | 8.702 | 8.365 | 4,147,145 |
| 2026-01-12 | 8.822 | 8.830 | 8.672 | 8.778 | 8.438 | 3,895,568 |
| 2026-01-09 | 9.042 | 9.088 | 8.842 | 8.870 | 8.526 | 4,597,959 |
| 2026-01-08 | 9.166 | 9.236 | 9.052 | 9.070 | 8.719 | 3,381,826 |
| 2026-01-07 | 9.106 | 9.248 | 8.960 | 9.174 | 8.819 | 8,210,156 |
| 2026-01-06 | 8.710 | 8.910 | 8.686 | 8.910 | 8.565 | 4,430,942 |
| 2026-01-05 | 8.598 | 8.658 | 8.476 | 8.656 | 8.321 | 3,741,234 |
| 2026-01-02 | 8.452 | 8.590 | 8.410 | 8.582 | 8.250 | 2,421,162 |
| 2025-12-30 | 8.348 | 8.422 | 8.292 | 8.406 | 8.080 | 1,301,464 |
| 2025-12-29 | 8.390 | 8.430 | 8.296 | 8.370 | 8.046 | 2,742,940 |
| 2025-12-23 | 8.552 | 8.552 | 8.382 | 8.420 | 8.094 | 1,793,083 |
| 2025-12-22 | 8.562 | 8.570 | 8.458 | 8.534 | 8.204 | 2,666,789 |
| 2025-12-19 | 8.688 | 8.760 | 8.522 | 8.570 | 8.238 | 5,522,193 |
| 2025-12-18 | 8.530 | 8.674 | 8.470 | 8.662 | 8.327 | 3,598,123 |
| 2025-12-17 | 8.590 | 8.594 | 8.390 | 8.552 | 8.221 | 3,916,491 |
| 2025-12-16 | 8.548 | 8.730 | 8.540 | 8.598 | 8.265 | 5,715,641 |
| 2025-12-15 | 8.480 | 8.546 | 8.438 | 8.512 | 8.182 | 2,641,635 |
| 2025-12-12 | 8.280 | 8.638 | 8.272 | 8.466 | 8.138 | 9,887,693 |
| 2025-12-11 | 7.982 | 8.138 | 7.968 | 8.080 | 7.767 | 2,632,381 |
| 2025-12-10 | 8.114 | 8.120 | 7.938 | 7.958 | 7.650 | 2,741,693 |
| 2025-12-09 | 8.252 | 8.252 | 8.010 | 8.126 | 7.811 | 3,027,900 |
| 2025-12-08 | 8.350 | 8.470 | 8.228 | 8.256 | 7.936 | 3,792,946 |
| 2025-12-05 | 8.232 | 8.304 | 8.170 | 8.228 | 7.909 | 3,904,236 |
| 2025-12-04 | 8.206 | 8.306 | 8.158 | 8.216 | 7.898 | 1,116,339 |
| 2025-12-03 | 8.300 | 8.300 | 8.168 | 8.206 | 7.888 | 3,182,559 |
| 2025-12-02 | 8.350 | 8.356 | 8.212 | 8.298 | 7.977 | 3,495,679 |
| 2025-12-01 | 8.300 | 8.390 | 8.224 | 8.352 | 8.029 | 4,099,854 |
| 2025-11-28 | 8.172 | 8.278 | 8.136 | 8.270 | 7.950 | 4,191,880 |
| 2025-11-27 | 8.150 | 8.208 | 8.124 | 8.172 | 7.856 | 2,275,179 |
| 2025-11-26 | 8.150 | 8.234 | 8.088 | 8.194 | 7.877 | 3,684,772 |
| 2025-11-25 | 8.052 | 8.218 | 7.900 | 8.146 | 7.831 | 5,282,019 |
| 2025-11-24 | 8.000 | 8.144 | 7.954 | 8.062 | 7.750 | 9,237,842 |
| 2025-11-21 | 7.720 | 8.064 | 7.720 | 7.942 | 7.634 | 5,440,152 |
| 2025-11-20 | 7.960 | 7.982 | 7.784 | 7.800 | 7.498 | 2,800,442 |
| 2025-11-19 | 7.612 | 8.028 | 7.612 | 7.906 | 7.600 | 5,476,849 |
| 2025-11-18 | 7.522 | 7.686 | 7.520 | 7.634 | 7.338 | 3,299,724 |
| 2025-11-17 | 7.852 | 7.868 | 7.638 | 7.648 | 7.352 | 2,431,851 |
| 2025-11-14 | 7.776 | 8.000 | 7.760 | 7.860 | 7.556 | 4,467,517 |
| 2025-11-13 | 7.880 | 7.924 | 7.752 | 7.774 | 7.473 | 3,303,545 |
| 2025-11-12 | 7.780 | 7.856 | 7.672 | 7.856 | 7.552 | 3,511,218 |
| 2025-11-11 | 7.548 | 7.752 | 7.498 | 7.730 | 7.431 | 3,293,186 |
| 2025-11-10 | 7.418 | 7.554 | 7.396 | 7.524 | 7.233 | 4,814,587 |
| 2025-11-07 | 7.470 | 7.492 | 7.246 | 7.272 | 6.990 | 3,850,090 |
| 2025-11-06 | 7.712 | 7.740 | 7.440 | 7.468 | 7.179 | 3,842,341 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 0.3300 EUR |
| 2025-05-07 | 0.3000 EUR |
| 2024-05-08 | 0.3000 EUR |
| 2019-05-08 | 0.8000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.